Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.940	9.940	9.940	9.940	100	+0.14(+1.43%)
Sep 26, 2018		9.800	9.800	9.800	0	-0.10(-1.01%)
Sep 25, 2018		9.900	9.900	9.900	90	+0.00(+0.00%)
Sep 24, 2018	9.690	9.900	9.690	9.900	3,895	+0.30(+3.13%)
Sep 21, 2018	9.650	9.720	9.600	9.600	3,637	-0.04(-0.41%)
Sep 20, 2018	9.940	10.00	9.640	9.640	1,911	-0.65(-6.32%)
Sep 19, 2018	10.24	10.29	9.960	10.29	1,344	+0.43(+4.36%)
Sep 18, 2018	9.780	9.860	9.770	9.860	1,300	+0.36(+3.79%)
Sep 17, 2018	9.730	9.730	9.500	9.500	1,937	-0.20(-2.06%)
Sep 14, 2018	9.980	9.980	9.590	9.700	5,558	-0.37(-3.67%)
Sep 13, 2018	10.45	10.45	9.960	10.07	2,735	-0.33(-3.17%)
Sep 12, 2018	10.46	10.46	10.40	10.40	1,704	-0.15(-1.42%)
Sep 11, 2018	10.41	10.56	10.40	10.55	7,900	+0.28(+2.73%)
Sep 10, 2018	10.80	10.80	10.20	10.27	3,400	-0.07(-0.68%)
Sep 07, 2018	10.50	10.50	10.33	10.34	400	-0.53(-4.88%)
Sep 06, 2018	11.53	11.53	10.87	10.87	2,671	-0.68(-5.89%)
Sep 05, 2018	11.43	11.60	11.43	11.55	3,673	-0.11(-0.94%)
Sep 04, 2018	11.87	11.88	11.66	11.66	1,507	+0.05(+0.43%)
Aug 31, 2018		11.61	11.61	11.61	0	+0.00(+0.00%)
Aug 30, 2018	10.75	11.61	10.75	11.61	5,550	+0.27(+2.38%)
Aug 29, 2018	11.20	11.34	11.20	11.34	318	+0.00(+0.00%)
Aug 27, 2018		11.34	11.34	11.34	0	-0.01(-0.09%)
Aug 24, 2018	11.14	11.35	11.14	11.35	6,175	+0.48(+4.42%)
Aug 23, 2018	10.87	10.87	10.87	10.87	100	+0.34(+3.23%)
Aug 22, 2018		10.53	10.53	10.53	30	+0.00(+0.00%)
Aug 21, 2018	10.53	10.53	10.53	10.53	100	+0.33(+3.24%)
Aug 20, 2018		10.20	10.20	10.20	90	+0.00(+0.00%)
Aug 17, 2018		10.20	10.20	10.20	60	+0.00(+0.00%)
Aug 16, 2018		10.20	10.20	10.20	88	+0.00(+0.00%)
Aug 15, 2018	10.58	10.58	10.20	10.20	3,619	-0.80(-7.27%)
Aug 14, 2018	11.00	11.00	11.00	11.00	100	+0.39(+3.68%)
Aug 13, 2018	10.72	10.72	10.61	10.61	309	-0.10(-0.93%)
Aug 10, 2018	10.64	10.71	10.64	10.71	407	+0.15(+1.42%)
Aug 08, 2018		10.56	10.56	10.56	0	+0.12(+1.15%)
Aug 07, 2018		10.44	10.44	10.44	20	+0.00(+0.00%)
Aug 03, 2018		10.44	10.44	10.44	0	+0.03(+0.29%)
Aug 02, 2018	10.40	10.68	10.40	10.41	1,101	+0.05(+0.48%)
Aug 01, 2018	10.67	10.68	10.36	10.36	8,200	-0.78(-7.00%)
Jul 31, 2018	11.14	11.14	11.14	11.14	100	-0.16(-1.42%)
Jul 30, 2018	11.14	11.30	11.14	11.30	2,200	+0.34(+3.10%)
Jul 27, 2018	11.02	11.02	10.96	10.96	2,300	-0.13(-1.17%)
Jul 25, 2018		11.09	11.09	11.09	0	-0.02(-0.18%)
Jul 20, 2018		11.11	11.11	11.11	0	+0.21(+1.93%)
Jul 19, 2018	10.90	10.90	10.90	10.90	495	+0.00(+0.00%)
Jul 18, 2018	10.86	10.90	10.68	10.90	1,400	-0.05(-0.46%)
Jul 17, 2018	10.81	11.09	10.75	10.95	1,402	+0.15(+1.39%)
Jul 16, 2018	11.08	11.08	10.68	10.80	1,780	-0.70(-6.09%)
Jul 13, 2018			11.40	11.50	900	+0.44(+3.98%)
Jul 12, 2018	11.15	11.15	11.06	11.06	1,238	-0.84(-7.06%)
Jul 11, 2018	12.00	12.00	11.90	11.90	1,350	-0.23(-1.90%)
Jul 10, 2018	12.13	12.13	12.13	12.13	137	+0.11(+0.92%)
Jul 09, 2018	12.00	12.02	11.90	12.02	800	+0.21(+1.78%)
Jul 05, 2018		11.81	11.81	11.81	0	+0.23(+1.99%)
Jul 04, 2018	11.48	11.58	11.11	11.58	2,500	-0.42(-3.50%)
Jun 28, 2018		12.00	12.00	12.00	0	-0.15(-1.23%)
Jun 27, 2018	11.66	12.15	11.66	12.15	7,867	+0.82(+7.24%)
Jun 26, 2018	11.04	11.33	11.04	11.33	1,600	+0.63(+5.89%)
Jun 25, 2018	10.60	10.70	10.45	10.70	1,868	+0.15(+1.42%)
Jun 22, 2018	10.46	10.55	10.31	10.55	3,672	+0.60(+6.03%)
Jun 21, 2018	9.930	9.950	9.930	9.950	610	-0.03(-0.30%)
Jun 20, 2018	9.730	9.980	9.730	9.980	4,200	+0.23(+2.36%)
Jun 19, 2018	9.750	9.750	9.750	9.750	299	-0.18(-1.81%)
Jun 18, 2018	9.550	9.930	9.550	9.930	900	+0.17(+1.74%)
Jun 15, 2018	9.950	9.950	9.760	9.760	200	-0.38(-3.75%)
Jun 13, 2018		10.14	10.14	10.14	30	-0.16(-1.55%)
Jun 11, 2018		10.30	10.30	10.30	14	-0.10(-0.96%)
Jun 08, 2018	10.34	10.40	10.34	10.40	380	-0.05(-0.48%)
Jun 07, 2018	10.40	10.45	10.40	10.45	550	+0.05(+0.48%)
Jun 06, 2018	10.40	10.40	10.40	10.40	255	-0.03(-0.29%)
Jun 05, 2018	10.50	10.58	10.43	10.43	4,458	-0.06(-0.57%)
Jun 04, 2018	9.500	10.50	9.500	10.49	16,739	+1.19(+12.80%)
Jun 01, 2018	9.190	9.420	9.110	9.300	2,138	-0.11(-1.17%)
May 31, 2018	9.700	9.700	9.410	9.410	4,110	-0.47(-4.76%)
May 30, 2018	10.10	10.57	9.880	9.880	12,755	-0.16(-1.59%)
May 29, 2018	10.31	10.41	10.02	10.04	10,815	-0.32(-3.09%)
May 28, 2018	11.58	11.58	10.05	10.36	4,791	-0.44(-4.07%)
May 25, 2018	11.48	11.48	10.80	10.80	6,265	-0.93(-7.93%)
May 24, 2018	11.89	11.93	11.73	11.73	3,439	-0.14(-1.18%)
May 23, 2018	11.86	11.87	11.66	11.87	2,748	-0.11(-0.92%)
May 22, 2018	12.54	13.20	11.98	11.98	12,435	-0.26(-2.12%)
May 18, 2018		12.24	12.24	12.24	0	+0.20(+1.66%)
May 17, 2018	12.18	12.18	11.80	12.04	2,240	+0.24(+2.03%)
May 16, 2018	11.98	11.98	11.80	11.80	541	-0.10(-0.84%)
May 15, 2018	11.90	11.90	11.78	11.90	5,512	+0.04(+0.34%)
May 14, 2018	11.85	11.86	11.85	11.86	1,420	+0.16(+1.37%)
May 11, 2018	11.90	11.90	11.67	11.70	8,954	+0.05(+0.43%)
May 10, 2018	11.65	11.65	11.65	11.65	1,000	-0.05(-0.43%)
May 09, 2018	11.60	11.70	11.60	11.70	6,400	+0.31(+2.72%)
May 08, 2018	11.70	11.70	11.38	11.39	1,430	-0.26(-2.23%)
May 07, 2018	11.47	11.65	11.47	11.65	5,918	+0.31(+2.73%)
May 04, 2018	11.12	11.34	11.12	11.34	369	+0.26(+2.35%)
May 03, 2018	11.08	11.08	11.08	11.08	100	+0.31(+2.88%)
May 02, 2018	10.90	10.90	10.76	10.77	789	-0.31(-2.80%)
May 01, 2018	11.08	11.08	11.08	11.08	306	-0.11(-0.98%)
Apr 30, 2018	11.56	11.56	11.00	11.19	1,890	-0.12(-1.06%)
Apr 26, 2018		11.31	11.31	11.31	0	+0.28(+2.54%)
Apr 25, 2018	11.05	11.23	11.00	11.03	3,110	+0.02(+0.18%)
Apr 24, 2018	11.12	11.12	11.01	11.01	43,867	-0.03(-0.27%)
Apr 23, 2018	9.810	11.04	9.810	11.04	500	+0.69(+6.67%)
Apr 19, 2018		10.35	10.35	10.35	0	-0.54(-4.96%)
Apr 17, 2018		10.89	10.89	10.89	0	-0.08(-0.73%)
Apr 16, 2018	11.09	11.09	10.97	10.97	1,301	+0.17(+1.57%)
Apr 13, 2018	10.80	10.80	10.80	10.80	200	+0.01(+0.09%)
Apr 11, 2018		10.79	10.79	10.79	0	+0.14(+1.31%)
Apr 10, 2018	10.59	10.65	10.59	10.65	7,468	+0.22(+2.11%)
Apr 09, 2018	9.360	10.43	9.360	10.43	1,650	+0.42(+4.20%)
Apr 06, 2018	10.01	10.01	10.01	10.01	204	-0.24(-2.34%)
Apr 05, 2018	10.25	10.30	10.25	10.25	1,550	+0.20(+1.99%)
Apr 04, 2018	10.00	10.05	10.00	10.05	358	+0.05(+0.50%)
Apr 03, 2018	9.570	10.00	9.570	10.00	11,046	+0.35(+3.63%)
Apr 02, 2018	9.650	9.650	9.650	9.650	5,400	+0.10(+1.05%)
Mar 29, 2018		9.550	9.550	9.550	0	+0.11(+1.17%)
Mar 28, 2018	9.440	9.440	9.440	9.440	6,100	-0.30(-3.08%)
Mar 27, 2018	9.650	9.740	9.640	9.740	1,900	+0.14(+1.46%)
Mar 26, 2018	9.530	9.600	9.530	9.600	2,000	-0.02(-0.21%)
Mar 23, 2018	9.450	9.620	9.450	9.620	4,376	+0.31(+3.33%)
Mar 22, 2018	9.310	9.310	9.310	9.310	1,050	-0.09(-0.96%)
Mar 21, 2018	9.130	9.400	9.130	9.400	13,375	+0.44(+4.91%)
Mar 20, 2018	8.970	8.970	8.960	8.960	3,525	+0.31(+3.58%)
Mar 19, 2018		8.760	8.650	8.650	5,550	-0.37(-4.10%)
Mar 16, 2018	8.940	9.200	8.930	9.020	5,476	+0.44(+5.13%)
Mar 14, 2018		8.580	8.580	8.580	20	-0.33(-3.70%)
Mar 09, 2018		8.910	8.910	8.910	0	+0.54(+6.45%)
Mar 07, 2018		8.370	8.370	8.370	0	-0.63(-7.00%)
Mar 06, 2018	9.000	9.000	8.990	9.000	621	+0.09(+1.01%)
Mar 05, 2018	9.000	9.120	8.910	8.910	6,414	+0.31(+3.60%)
Mar 01, 2018		8.600	8.600	8.600	70	-0.22(-2.49%)
Feb 27, 2018		8.820	8.820	8.820	0	-0.08(-0.90%)
Feb 26, 2018	8.500	8.900	8.500	8.900	17,143	+0.36(+4.22%)
Feb 23, 2018	8.180	8.540	8.180	8.540	3,717	+0.40(+4.91%)
Feb 22, 2018	8.200	8.200	8.140	8.140	800	+0.02(+0.25%)
Feb 21, 2018	8.120	8.120	8.120	8.120	100	-0.03(-0.37%)
Feb 20, 2018		8.150	7.950	8.150	2,725	-0.05(-0.61%)
Feb 16, 2018		8.200	8.200	8.200	0	+0.30(+3.80%)
Feb 15, 2018	7.810	7.900	7.810	7.900	2,800	+0.10(+1.28%)
Feb 14, 2018	7.500	7.800	7.500	7.800	750	+0.25(+3.31%)
Feb 13, 2018	7.900	7.900	7.360	7.550	7,425	-0.70(-8.48%)
Feb 12, 2018	7.940	8.250	7.920	8.250	2,281	+1.25(+17.86%)
Feb 09, 2018	7.450	7.460	7.000	7.000	4,700	-0.45(-6.04%)
Feb 08, 2018	7.250	7.700	7.210	7.450	12,120	+0.10(+1.36%)
Feb 07, 2018	7.990	7.990	7.350	7.350	26,992	-0.30(-3.92%)
Feb 06, 2018	8.160	8.160	7.630	7.650	9,830	-0.09(-1.16%)
Feb 05, 2018	7.940	8.030	7.740	7.740	4,795	-0.26(-3.25%)
Feb 02, 2018	8.010	8.010	8.000	8.000	4,100	-0.25(-3.03%)
Feb 01, 2018	8.380	8.380	8.250	8.250	1,100	+0.15(+1.85%)
Jan 31, 2018	8.350	8.380	8.060	8.100	19,943	-0.49(-5.70%)
Jan 30, 2018	8.600	8.600	8.590	8.590	8,212	-0.35(-3.91%)
Jan 29, 2018	8.940	8.940	8.940	8.940	176	-0.01(-0.11%)
Jan 26, 2018	8.950	8.950	8.950	8.950	1,000	+0.06(+0.67%)
Jan 25, 2018	9.000	9.000	8.870	8.890	10,365	-0.11(-1.22%)
Jan 24, 2018	8.650	9.000	8.650	9.000	15,320	+0.13(+1.47%)
Jan 23, 2018	8.700	8.870	8.700	8.870	1,850	+0.00(+0.00%)
Jan 22, 2018	8.770	8.870	8.650	8.870	9,935	-0.13(-1.44%)
Jan 19, 2018	9.020	9.020	9.000	9.000	2,512	-0.45(-4.76%)
Jan 17, 2018		9.450	9.450	9.450	0	-0.13(-1.36%)
Jan 16, 2018	9.150	9.580	9.150	9.580	602	+0.00(+0.00%)
Jan 15, 2018	9.320	9.580	9.320	9.580	10,929	+0.07(+0.74%)
Jan 12, 2018	9.360	9.510	9.360	9.510	6,570	+0.11(+1.17%)
Jan 11, 2018	9.640	9.640	9.400	9.400	9,725	+0.03(+0.32%)
Jan 10, 2018	9.420	9.420	9.370	9.370	2,420	+0.03(+0.32%)
Jan 09, 2018	9.220	9.350	9.220	9.340	3,550	+0.24(+2.64%)
Jan 08, 2018	9.100	9.100	9.100	9.100	100	-0.01(-0.11%)
Jan 05, 2018	9.050	9.120	9.050	9.110	8,952	-0.14(-1.51%)
Jan 04, 2018	9.350	9.350	9.180	9.250	4,101	-0.10(-1.07%)
Jan 03, 2018	9.260	9.350	9.250	9.350	8,441	+0.35(+3.89%)
Jan 02, 2018	8.980	9.000	8.810	9.000	4,322	+0.20(+2.27%)
Dec 29, 2017		8.800	8.800	8.800	0	+0.07(+0.80%)
Dec 28, 2017	8.500	8.730	8.500	8.730	7,087	+0.17(+1.99%)
Dec 27, 2017	8.440	8.620	8.440	8.560	11,668	+0.41(+5.03%)
Dec 22, 2017	8.070	8.260	8.070	8.150	7,806	-0.07(-0.85%)
Dec 21, 2017	8.170	8.230	8.160	8.220	3,095	+0.17(+2.11%)
Dec 20, 2017	8.020	8.050	8.020	8.050	1,050	+0.04(+0.50%)
Dec 19, 2017	8.060	8.060	8.010	8.010	3,615	-0.17(-2.08%)
Dec 18, 2017	8.230	8.320	8.180	8.180	12,061	+0.03(+0.37%)
Dec 15, 2017	8.100	8.160	8.100	8.150	12,695	+0.09(+1.12%)
Dec 14, 2017	7.860	8.110	7.830	8.060	16,652	-0.01(-0.12%)
Dec 13, 2017	8.000	8.070	7.830	8.070	27,042	-0.12(-1.47%)
Dec 12, 2017	9.020	9.020	7.800	8.190	73,038	-0.89(-9.80%)
Dec 11, 2017	9.110	9.200	9.080	9.080	1,100	+0.01(+0.11%)
Dec 08, 2017	9.400	9.400	9.070	9.070	400	-0.13(-1.41%)
Dec 07, 2017	9.200	9.200	9.200	9.200	1,010	+0.06(+0.66%)
Dec 06, 2017	9.520	9.530	9.120	9.140	2,100	-0.56(-5.77%)
Dec 04, 2017		9.700	9.700	9.700	50	-0.33(-3.29%)
Dec 01, 2017	10.04	10.04	10.03	10.03	240	+0.13(+1.31%)
Nov 30, 2017	9.900	9.900	9.900	9.900	760	+0.09(+0.92%)
Nov 29, 2017	10.09	10.09	9.810	9.810	2,900	-0.19(-1.90%)
Nov 28, 2017	10.00	10.00	10.00	10.00	2,500	+0.00(+0.00%)
Nov 24, 2017		10.00	10.00	10.00	0	-0.02(-0.20%)
Nov 23, 2017	9.980	10.02	9.980	10.02	1,300	+0.03(+0.30%)
Nov 21, 2017		9.990	9.990	9.990	50	-0.01(-0.10%)
Nov 17, 2017		10.00	10.00	10.00	0	+0.16(+1.63%)
Nov 16, 2017	9.810	9.840	9.810	9.840	670	+0.04(+0.41%)
Nov 15, 2017	9.790	9.800	9.790	9.800	300	-0.15(-1.51%)
Nov 14, 2017	10.30	10.30	9.950	9.950	400	-0.32(-3.12%)
Nov 13, 2017	10.27	10.27	10.27	10.27	600	+0.07(+0.69%)
Nov 10, 2017	10.23	10.23	10.20	10.20	1,360	-0.15(-1.45%)
Nov 09, 2017	10.45	10.50	10.35	10.35	3,250	-0.02(-0.19%)
Nov 08, 2017	10.37	10.37	10.37	10.37	462	-0.14(-1.33%)
Nov 07, 2017	10.41	10.51	10.40	10.51	6,388	+0.10(+0.96%)
Nov 06, 2017	10.00	10.41	10.00	10.41	7,288	+0.64(+6.55%)
Nov 03, 2017	9.800	9.800	9.700	9.770	3,056	-0.23(-2.30%)
Nov 01, 2017		10.00	10.00	10.00	0	+0.10(+1.01%)
Oct 31, 2017	9.760	9.900	9.760	9.900	1,750	+0.07(+0.71%)
Oct 30, 2017	9.800	9.830	9.780	9.830	3,882	+0.11(+1.13%)
Oct 27, 2017	9.750	9.800	9.720	9.720	5,075	+0.22(+2.32%)
Oct 26, 2017	9.500	9.500	9.500	9.500	220	+0.10(+1.06%)
Oct 23, 2017		9.400	9.400	9.400	0	-0.11(-1.16%)
Oct 20, 2017	9.500	9.510	9.500	9.510	500	-0.16(-1.65%)
Oct 18, 2017		9.670	9.670	9.670	0	+0.02(+0.21%)
Oct 17, 2017	9.660	9.660	9.590	9.650	1,178	+0.02(+0.21%)
Oct 16, 2017	9.590	9.630	9.590	9.630	1,360	+0.18(+1.90%)
Oct 13, 2017	9.500	9.500	9.450	9.450	900	+0.10(+1.07%)
Oct 12, 2017	9.350	9.350	9.350	9.350	100	-0.02(-0.21%)
Oct 11, 2017	9.350	9.370	9.350	9.370	1,370	+0.02(+0.21%)
Oct 10, 2017	9.030	9.350	9.030	9.350	6,900	+0.35(+3.89%)
Oct 06, 2017	9.050	9.050	8.980	9.000	2,149	-0.34(-3.64%)
Oct 05, 2017	9.340	9.340	9.340	9.340	1,010	+0.20(+2.19%)
Oct 04, 2017	9.140	9.140	9.140	9.140	1,000	-0.13(-1.40%)
Oct 03, 2017	9.250	9.270	9.240	9.270	350	+0.02(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.